US Basic Materials Ishares ETF (NY: IYM )

146.71 +2.50 (+1.74%)
Streaming Delayed Price Updated: 9:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 88.75 89.06 88.47 88.60 35,880 -0.45(-0.51%)
Sep 27, 2018 89.98 89.98 89.03 89.05 41,743 -0.86(-0.96%)
Sep 26, 2018 90.66 90.74 89.73 89.91 58,924 -0.98(-1.08%)
Sep 25, 2018 91.30 91.44 90.88 90.90 32,631 -0.13(-0.14%)
Sep 24, 2018 92.19 92.24 90.97 91.02 46,315 -1.22(-1.32%)
Sep 21, 2018 92.85 93.01 92.11 92.24 844,792 -0.12(-0.13%)
Sep 20, 2018 92.08 92.62 91.98 92.36 43,276 +1.02(+1.12%)
Sep 19, 2018 90.49 91.72 90.49 91.34 41,839 +1.03(+1.14%)
Sep 18, 2018 90.77 91.13 90.11 90.31 35,876 -0.06(-0.07%)
Sep 17, 2018 90.10 90.92 90.10 90.37 36,517 +0.32(+0.36%)
Sep 14, 2018 90.23 90.46 89.81 90.05 42,356 -0.11(-0.12%)
Sep 13, 2018 90.39 90.96 90.12 90.15 33,892 +0.22(+0.25%)
Sep 12, 2018 89.96 90.43 89.68 89.93 52,005 -0.04(-0.05%)
Sep 11, 2018 89.33 90.16 88.97 89.97 195,577 +0.04(+0.04%)
Sep 10, 2018 90.30 90.57 89.91 89.94 47,030 -0.03(-0.03%)
Sep 07, 2018 90.15 90.29 89.39 89.97 50,605 -0.63(-0.69%)
Sep 06, 2018 91.02 91.29 90.01 90.59 78,052 +0.05(+0.06%)
Sep 05, 2018 89.61 90.84 89.61 90.54 58,423 +0.42(+0.47%)
Sep 04, 2018 90.58 90.60 89.67 90.12 55,619 -0.85(-0.94%)
Aug 31, 2018 90.97 90.97 90.97 0 -0.06(-0.07%)
Aug 30, 2018 91.80 91.80 90.78 91.03 53,449 -1.14(-1.24%)
Aug 29, 2018 91.45 92.42 91.06 92.17 52,052 +0.59(+0.65%)
Aug 28, 2018 92.10 92.74 91.36 91.58 33,640 -0.21(-0.22%)
Aug 27, 2018 90.84 92.07 90.84 91.79 32,702 +1.23(+1.36%)
Aug 24, 2018 89.86 90.74 89.86 90.56 26,528 +1.11(+1.24%)
Aug 23, 2018 90.06 90.06 89.22 89.45 24,040 -0.81(-0.89%)
Aug 22, 2018 90.40 90.58 90.02 90.25 54,945 -0.21(-0.23%)
Aug 21, 2018 89.98 90.92 89.98 90.46 69,634 +0.47(+0.52%)
Aug 20, 2018 89.49 90.29 89.49 89.99 36,342 +0.71(+0.79%)
Aug 17, 2018 88.63 89.45 88.33 89.28 42,356 +0.62(+0.70%)
Aug 16, 2018 88.55 89.15 88.55 88.66 41,391 +0.79(+0.90%)
Aug 15, 2018 88.78 88.78 87.02 87.88 82,501 -1.77(-1.97%)
Aug 14, 2018 89.07 90.14 89.07 89.64 44,902 +0.64(+0.72%)
Aug 13, 2018 89.87 90.19 88.75 89.01 54,324 -0.91(-1.01%)
Aug 10, 2018 90.55 90.60 89.86 89.91 48,375 -1.27(-1.40%)
Aug 09, 2018 90.95 91.62 90.95 91.19 47,404 +0.43(+0.47%)
Aug 08, 2018 90.93 91.11 90.50 90.76 57,783 -0.10(-0.11%)
Aug 07, 2018 90.99 91.45 90.81 90.85 28,688 +0.23(+0.26%)
Aug 06, 2018 89.52 90.93 89.52 90.62 66,353 -0.02(-0.02%)
Aug 03, 2018 90.17 90.74 90.14 90.64 41,019 +0.78(+0.87%)
Aug 02, 2018 89.92 90.03 89.11 89.86 43,715 -0.88(-0.97%)
Aug 01, 2018 91.46 91.68 90.56 90.74 56,314 -0.99(-1.08%)
Jul 31, 2018 91.17 91.97 91.13 91.72 52,146 +0.95(+1.05%)
Jul 30, 2018 91.25 91.72 90.65 90.77 36,187 -0.33(-0.36%)
Jul 27, 2018 91.56 91.63 90.94 91.10 39,012 -0.39(-0.42%)
Jul 26, 2018 90.52 91.70 90.52 91.49 61,363 +1.00(+1.11%)
Jul 25, 2018 89.85 90.67 89.28 90.49 45,430 +0.68(+0.76%)
Jul 24, 2018 89.43 90.32 89.43 89.80 226,162 +0.98(+1.10%)
Jul 23, 2018 89.27 89.27 88.63 88.83 20,537 -0.44(-0.49%)
Jul 20, 2018 89.19 89.49 88.90 89.27 27,616 -0.23(-0.26%)
Jul 19, 2018 89.71 89.71 88.97 89.50 59,210 -0.81(-0.89%)
Jul 18, 2018 90.06 90.70 90.03 90.31 36,411 +0.14(+0.16%)
Jul 17, 2018 88.87 90.32 88.87 90.16 36,717 +1.23(+1.38%)
Jul 16, 2018 89.67 89.73 88.72 88.93 43,863 -0.71(-0.79%)
Jul 13, 2018 89.48 90.01 89.11 89.64 89,232 +0.04(+0.04%)
Jul 12, 2018 90.04 90.04 89.25 89.61 42,613 +0.12(+0.13%)
Jul 11, 2018 90.11 90.30 88.97 89.49 119,714 -1.69(-1.85%)
Jul 10, 2018 90.43 91.26 90.43 91.18 44,494 +0.73(+0.80%)
Jul 09, 2018 89.80 90.45 89.80 90.45 47,948 +1.08(+1.20%)
Jul 06, 2018 88.72 89.66 88.39 89.37 61,383 +0.35(+0.39%)
Jul 05, 2018 88.74 89.10 88.26 89.02 71,401 +0.96(+1.09%)
Jul 03, 2018 88.06 88.06 88.06 0 -0.32(-0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.